Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.86 | 19.97 | 17.19 | 18.14 | 10,332,897 | -1.62(-8.22%) |
Apr 29, 2009 | 19.17 | 20.20 | 18.74 | 19.76 | 6,387,572 | +1.03(+5.50%) |
Apr 28, 2009 | 17.99 | 18.98 | 17.78 | 18.73 | 6,331,556 | -0.09(-0.50%) |
Apr 27, 2009 | 18.84 | 19.11 | 18.29 | 18.83 | 4,475,741 | -0.45(-2.35%) |
Apr 24, 2009 | 19.36 | 19.84 | 19.16 | 19.28 | 6,882,809 | +0.48(+2.57%) |
Apr 23, 2009 | 20.06 | 20.31 | 18.38 | 18.80 | 8,645,664 | -0.80(-4.08%) |
Apr 22, 2009 | 18.83 | 20.24 | 18.71 | 19.60 | 5,251,371 | +0.47(+2.46%) |
Apr 21, 2009 | 17.08 | 19.29 | 17.08 | 19.13 | 7,563,237 | +1.53(+8.70%) |
Apr 20, 2009 | 18.88 | 19.04 | 17.54 | 17.60 | 6,884,361 | -1.78(-9.17%) |
Apr 17, 2009 | 18.82 | 19.54 | 18.47 | 19.37 | 5,538,890 | +0.65(+3.49%) |
Apr 16, 2009 | 17.58 | 18.83 | 17.34 | 18.72 | 6,870,323 | +1.36(+7.83%) |
Apr 15, 2009 | 16.69 | 17.46 | 16.58 | 17.36 | 4,324,355 | +0.56(+3.33%) |
Apr 14, 2009 | 16.43 | 17.41 | 16.27 | 16.80 | 4,029,309 | -0.15(-0.90%) |
Apr 13, 2009 | 16.65 | 17.11 | 16.38 | 16.95 | 3,269,227 | -0.09(-0.55%) |
Apr 09, 2009 | 16.62 | 17.35 | 16.55 | 17.05 | 4,387,598 | +0.95(+5.92%) |
Apr 08, 2009 | 15.90 | 16.22 | 15.54 | 16.10 | 6,000,390 | +0.28(+1.75%) |
Apr 07, 2009 | 15.97 | 16.00 | 15.41 | 15.82 | 3,425,175 | -0.54(-3.31%) |
Apr 06, 2009 | 16.54 | 16.60 | 16.05 | 16.36 | 4,977,770 | -0.45(-2.66%) |
Apr 03, 2009 | 14.94 | 17.04 | 14.87 | 16.81 | 9,560,098 | +1.78(+11.87%) |
Apr 02, 2009 | 14.37 | 15.25 | 13.99 | 15.02 | 4,362,264 | +1.13(+8.13%) |
Apr 01, 2009 | 13.07 | 14.11 | 12.81 | 13.89 | 3,170,563 | +0.49(+3.69%) |
Mar 31, 2009 | 13.99 | 14.08 | 13.35 | 13.40 | 3,361,940 | -0.32(-2.36%) |
Mar 30, 2009 | 13.95 | 13.95 | 13.25 | 13.72 | 5,320,912 | -1.71(-11.06%) |
Mar 26, 2009 | 14.57 | 15.63 | 14.57 | 15.43 | 9,077,582 | +0.99(+6.85%) |
Mar 25, 2009 | 13.92 | 14.45 | 13.73 | 14.44 | 4,199,983 | +0.41(+2.89%) |
Mar 24, 2009 | 14.21 | 14.44 | 13.78 | 14.04 | 3,255,750 | -0.44(-3.05%) |
Mar 23, 2009 | 14.06 | 14.48 | 14.02 | 14.48 | 3,500,053 | +0.97(+7.19%) |
Mar 20, 2009 | 14.55 | 14.67 | 13.39 | 13.51 | 3,788,835 | -0.97(-6.67%) |
Mar 19, 2009 | 14.07 | 24.72 | 13.66 | 14.47 | 5,165,662 | +0.82(+6.04%) |
Mar 18, 2009 | 13.61 | 13.95 | 12.83 | 13.65 | 5,268,488 | -0.06(-0.47%) |
Mar 17, 2009 | 13.41 | 13.71 | 13.15 | 13.71 | 2,568,105 | +0.33(+2.46%) |
Mar 16, 2009 | 13.22 | 13.89 | 12.72 | 13.38 | 5,090,645 | +0.29(+2.20%) |
Mar 13, 2009 | 13.33 | 13.59 | 12.89 | 13.09 | 0 | -0.70(-5.08%) |
Mar 12, 2009 | 13.18 | 13.92 | 13.01 | 13.79 | 4,015,889 | +0.63(+4.78%) |
Mar 11, 2009 | 13.35 | 13.77 | 12.79 | 13.16 | 4,639,327 | -0.12(-0.93%) |
Mar 10, 2009 | 12.73 | 13.59 | 12.53 | 13.29 | 7,162,978 | +1.08(+8.82%) |
Mar 09, 2009 | 11.75 | 12.76 | 11.71 | 12.21 | 4,922,855 | +0.26(+2.22%) |
Mar 06, 2009 | 12.12 | 12.28 | 11.48 | 11.95 | 0 | +0.03(+0.25%) |
Mar 05, 2009 | 12.09 | 12.51 | 11.76 | 11.92 | 5,575,672 | -0.53(-4.25%) |
Mar 04, 2009 | 12.22 | 12.75 | 12.09 | 12.45 | 5,163,122 | +0.26(+2.17%) |
Mar 02, 2009 | 13.36 | 13.40 | 12.07 | 12.18 | 13,966,699 | -1.74(-12.51%) |
Feb 27, 2009 | 13.45 | 14.81 | 13.33 | 13.92 | 0 | +0.10(+0.72%) |
Feb 26, 2009 | 13.93 | 14.43 | 13.77 | 13.82 | 4,107,276 | +0.07(+0.51%) |
Feb 25, 2009 | 13.49 | 14.13 | 13.19 | 13.75 | 6,345,974 | +0.28(+2.10%) |
Feb 24, 2009 | 12.82 | 13.55 | 12.82 | 13.47 | 6,293,572 | +0.65(+5.05%) |
Feb 23, 2009 | 13.52 | 13.71 | 12.62 | 12.82 | 7,760,387 | -0.54(-4.05%) |
Feb 20, 2009 | 13.31 | 13.60 | 13.05 | 13.36 | 0 | -0.27(-1.99%) |
Feb 19, 2009 | 13.28 | 13.94 | 13.12 | 13.64 | 4,150,953 | +0.60(+4.60%) |
Feb 18, 2009 | 12.81 | 13.11 | 12.72 | 13.04 | 5,889,238 | +0.24(+1.84%) |
Feb 17, 2009 | 13.00 | 13.12 | 12.68 | 12.80 | 7,044,252 | -0.63(-4.69%) |
Feb 13, 2009 | 13.16 | 13.64 | 13.08 | 13.43 | 2,866,030 | +0.32(+2.47%) |
Feb 12, 2009 | 12.84 | 13.30 | 12.55 | 13.11 | 3,263,995 | -0.04(-0.27%) |
Feb 11, 2009 | 13.20 | 13.65 | 12.73 | 13.14 | 3,052,309 | -0.05(-0.40%) |
Feb 10, 2009 | 13.91 | 14.39 | 13.02 | 13.19 | 4,173,509 | -0.78(-5.60%) |
Feb 09, 2009 | 13.77 | 14.23 | 13.53 | 13.98 | 4,273,787 | +0.31(+2.28%) |
Feb 06, 2009 | 13.05 | 13.77 | 12.94 | 13.66 | 3,214,616 | +0.54(+4.08%) |
Feb 05, 2009 | 12.67 | 13.25 | 12.41 | 13.13 | 3,465,821 | +0.37(+2.91%) |
Feb 04, 2009 | 12.83 | 13.35 | 12.46 | 12.76 | 4,513,002 | +0.14(+1.12%) |
Feb 03, 2009 | 12.68 | 12.86 | 12.33 | 12.62 | 3,339,214 | +0.00(+0.00%) |